시장 데이터를 불러오는 중
전체 종목
Global X SuperIncome Preferred ETF 과거 주가
Global X SuperIncome Preferred ETF · SPFF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X SuperIncome Preferred ETF · SPFF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,190 | ₩12,310 | ₩11,975 | ₩12,136 | -0.44% | 20.6만 |
| 2026.09.28–2026.10.02 | ₩12,216 | ₩12,404 | ₩12,015 | ₩12,203 | -0.11% | 16.1만 |
| 2026.09.21–2026.09.25 | ₩12,431 | ₩12,578 | ₩12,270 | ₩12,310 | -0.97% | 15.1만 |
| 2026.09.14–2026.09.18 | ₩12,377 | ₩12,511 | ₩12,230 | ₩12,444 | +0.54% | 18.3만 |
| 2026.09.08–2026.09.11 | ₩12,565 | ₩12,686 | ₩12,391 | ₩12,485 | -0.64% | 13.5만 |
| 2026.08.31–2026.09.04 | ₩12,726 | ₩12,726 | ₩12,404 | ₩12,578 | -1.16% | 26.5만 |
| 2026.08.24–2026.08.28 | ₩12,659 | ₩12,914 | ₩12,659 | ₩12,726 | +0.53% | 25.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,847 |
| ₩12,659 |
| ₩12,739 |
| -0.63% |
| 16만 |
| 2026.08.10–2026.08.14 | ₩12,605 | ₩12,940 | ₩12,605 | ₩12,860 | +2.02% | 15.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,605 | ₩12,739 | ₩12,538 | ₩12,659 | +0.43% | 31.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,458 | ₩12,739 | ₩12,417 | ₩12,592 | +1.08% | 24만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,458 | ₩12,605 | ₩12,417 | ₩12,458 | 0.00% | 25.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,605 | ₩12,672 | ₩12,498 | ₩12,525 | -0.64% | 14.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,431 | ₩12,686 | ₩12,377 | ₩12,578 | +1.19% | 23.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,538 | ₩12,619 | ₩12,444 | ₩12,458 | -0.64% | 19.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,860 | ₩12,967 | ₩12,485 | ₩12,485 | -2.92% | 27.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,981 | ₩13,021 | ₩12,780 | ₩12,873 | -0.83% | 19.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,820 | ₩12,887 | ₩12,632 | ₩12,833 | +0.10% | 11.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,954 | ₩13,101 | ₩12,739 | ₩12,766 | -1.45% | 37.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,726 | ₩13,021 | ₩12,699 | ₩13,008 | +2.21% | 96.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,726 | ₩12,726 | ₩12,471 | ₩12,659 | -0.53% | 12.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,712 | ₩12,820 | ₩12,605 | ₩12,605 | -0.84% | 69.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,659 | ₩12,847 | ₩12,565 | ₩12,766 | +0.85% | 20.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,699 | ₩12,699 | ₩12,404 | ₩12,619 | -0.63% | 18.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,565 | ₩12,726 | ₩12,565 | ₩12,605 | +0.32% | 11.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,029 | ₩12,672 | ₩12,029 | ₩12,592 | +4.68% | 20.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,015 | ₩12,122 | ₩11,801 | ₩12,042 | +0.22% | 28.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩11,841 | ₩12,042 | ₩11,787 | ₩11,908 | +0.57% | 15.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,827 | ₩12,109 | ₩11,814 | ₩11,827 | 0.00% | 12.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,935 | ₩12,042 | ₩11,787 | ₩11,787 | -1.24% | 21.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,082 | ₩12,190 | ₩11,881 | ₩11,908 | -1.44% | 20.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,270 | ₩12,364 | ₩12,096 | ₩12,109 | -1.31% | 10.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,485 | ₩12,578 | ₩12,270 | ₩12,310 | -1.40% | 17.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,471 | ₩12,672 | ₩12,471 | ₩12,511 | +0.32% | 21.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,404 | ₩12,672 | ₩12,404 | ₩12,511 | +0.86% | 21.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,565 | ₩12,632 | ₩12,364 | ₩12,485 | -0.64% | 30.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,900 | ₩12,900 | ₩12,605 | ₩12,659 | -1.87% | 19.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,739 | ₩12,940 | ₩12,672 | ₩12,820 | +0.63% | 23.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,793 | ₩12,940 | ₩12,793 | ₩12,806 | +0.10% | 14.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,632 | ₩12,940 | ₩12,632 | ₩12,873 | +1.91% | 18.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,739 | ₩12,739 | ₩12,498 | ₩12,619 | -0.95% | 26.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,712 | ₩12,766 | ₩12,712 | ₩12,766 | +0.42% | 25.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,578 | ₩12,739 | ₩12,578 | ₩12,726 | +1.17% | 30.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,605 | ₩12,739 | ₩12,485 | ₩12,659 | +0.43% | 23.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,297 | ₩12,538 | ₩12,297 | ₩12,538 | +1.96% | 20.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,243 | ₩12,471 | ₩12,176 | ₩12,458 | +1.75% | 13.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,216 | ₩12,297 | ₩11,962 | ₩12,136 | -0.66% | 19.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,297 | ₩12,431 | ₩12,216 | ₩12,270 | -0.22% | 17.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,297 | ₩12,350 | ₩12,136 | ₩12,257 | -0.33% | 24.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,565 | ₩12,565 | ₩12,297 | ₩12,337 | -1.81% | 25.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,310 | ₩12,485 | ₩12,310 | ₩12,485 | +1.42% | 15.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,297 | ₩12,498 | ₩12,243 | ₩12,297 | 0.00% | 11.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,471 | ₩12,471 | ₩12,257 | ₩12,270 | -1.61% | 2만 |
|---|